Skip to main content
National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.850
-0.020 (-0.70%)
At close: Dec 5, 2025

ADX:NBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.852.852.852.852.85-0.70%2,000
Dec 4, 20252.892.892.752.872.87-0.69%5,840
Dec 3, 20252.802.892.752.892.895.47%9,408
Nov 28, 20252.992.992.742.742.74-1.08%17,011
Nov 27, 20252.892.902.772.772.77-4.15%2,516
Nov 26, 20252.892.892.892.892.89--
Nov 25, 20252.892.892.892.892.89--
Nov 24, 20252.892.892.892.892.89--
Nov 21, 20252.852.892.812.892.89-10,648
Nov 20, 20252.802.902.702.892.89-0.34%412,925
Nov 19, 20252.902.902.902.902.90--
Nov 18, 20252.902.902.902.902.90--
Nov 17, 20252.902.902.902.902.90-3,800
Nov 14, 20252.902.902.902.902.90--
Nov 13, 20252.832.902.832.902.900.35%17,750
Nov 12, 20252.892.892.892.892.89-0.34%2,030
Nov 11, 20252.902.902.902.902.90-172
Nov 10, 20252.902.902.902.902.90-3.33%11,375
Nov 7, 20252.903.002.863.003.004.17%176,818
Nov 6, 20252.882.882.882.882.88-0.69%69,410
Nov 5, 20252.902.902.902.902.900.69%12
Nov 4, 20252.882.882.882.882.880.35%34,534
Nov 3, 20252.882.882.872.872.872.50%78
Oct 31, 20252.853.142.802.802.80-1.75%54,390
Oct 30, 20252.852.852.852.852.85--
Oct 29, 20252.802.852.802.852.85-150,200
Oct 28, 20252.963.302.722.852.85-3.39%759,923
Oct 27, 20252.942.952.942.952.950.34%127,590
Oct 24, 20252.942.942.942.942.941.38%510
Oct 23, 20252.902.902.902.902.90-1.36%463
Oct 22, 20252.942.942.942.942.941.38%494
Oct 21, 20252.892.902.702.902.907.41%254,048
Oct 20, 20252.752.752.602.702.70-1.82%299,491
Oct 17, 20252.752.752.752.752.75-1,274
Oct 16, 20252.752.752.752.752.75--
Oct 15, 20252.752.752.752.752.75--
Oct 14, 20252.852.852.732.752.75-5.17%4,892
Oct 13, 20252.792.902.792.902.90-1,720
Oct 10, 20252.752.902.702.902.905.45%18,157
Oct 9, 20252.752.752.752.752.75-5.17%40,000
Oct 8, 20252.792.902.702.902.903.57%19,216
Oct 7, 20252.802.802.802.802.803.70%144,088
Oct 6, 20252.782.782.702.702.70-45,861
Oct 3, 20252.702.782.702.702.701.89%35,019
Oct 2, 20252.792.802.652.652.65-1.85%74,009
Oct 1, 20252.702.702.702.702.703.05%44,151
Sep 30, 20252.632.632.622.622.62-3.68%308,893
Sep 29, 20252.612.722.612.722.721.12%6,011
Sep 26, 20252.612.692.612.692.69-0.37%1,037
Sep 25, 20252.702.702.702.702.70--
Sep 24, 20252.702.702.702.702.70-250
Sep 23, 20252.652.702.602.702.701.89%394,773
Sep 22, 20252.692.792.552.652.65-1.49%1,178,033
Sep 19, 20252.692.692.692.692.69--
Sep 18, 20252.672.692.672.692.690.37%31,486
Sep 17, 20252.682.682.682.682.68--
Sep 16, 20252.682.682.682.682.68--
Sep 15, 20252.682.682.682.682.68--
Sep 12, 20252.682.682.682.682.68-1,015
Sep 11, 20252.622.682.622.682.682.29%33,000
Sep 10, 20252.622.622.622.622.62--
Sep 9, 20252.562.632.562.622.622.34%61,780
Sep 8, 20252.562.562.562.562.56--
Sep 4, 20252.562.562.552.562.56-2.29%53,459
Sep 3, 20252.562.622.562.622.62-0.38%5,250
Sep 2, 20252.632.632.632.632.634.37%722
Sep 1, 20252.522.522.522.522.52--
Aug 29, 20252.522.522.522.522.52--
Aug 28, 20252.522.522.522.522.52--
Aug 27, 20252.632.632.512.522.52-4.55%4,059
Aug 26, 20252.642.642.632.642.642.33%3,378
Aug 25, 20252.582.582.582.582.58--
Aug 22, 20252.582.582.582.582.58--
Aug 21, 20252.572.582.572.582.580.39%3,179
Aug 20, 20252.572.572.572.572.57-799
Aug 19, 20252.572.572.522.572.570.78%6,214
Aug 18, 20252.582.582.552.552.55-1.16%28,372
Aug 15, 20252.572.602.522.582.58-130,615
Aug 14, 20252.602.652.572.582.58-3.37%70,494
Aug 13, 20252.592.682.552.672.67-1.11%349,006
Aug 12, 20252.602.702.602.702.703.85%401,180
Aug 11, 20252.602.602.602.602.60--
Aug 8, 20252.602.602.602.602.60-1.89%25,500
Aug 7, 20252.652.652.562.652.65-21,078
Aug 6, 20252.652.652.652.652.65--
Aug 5, 20252.582.742.332.652.652.71%89,893
Aug 4, 20252.582.582.582.582.580.39%47
Aug 1, 20252.582.582.572.572.57-0.39%23,709
Jul 31, 20252.752.752.572.582.58-6.52%33,112
Jul 30, 20252.572.772.522.762.76-1.08%43,037
Jul 29, 20252.792.792.782.792.79-400
Jul 28, 20252.792.792.562.792.791.45%22,170
Jul 25, 20252.432.792.432.752.7510.00%29,959
Jul 24, 20252.502.512.502.502.50-8,500
Jul 23, 20252.502.502.462.502.502.88%10,747
Jul 22, 20252.492.502.422.432.43-2.80%224,086
Jul 21, 20252.452.502.422.502.501.63%15,465
Jul 18, 20252.502.502.432.462.46-1.60%7,244
Jul 17, 20252.552.552.302.502.506.38%67,500
Jul 16, 20252.302.352.302.352.352.17%454,099